Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240419C00062500 | 2024-04-17 11:09AM EDT | 2024-04-19 | 10.30 | 9.25 | 9.65 | -1.41 | -12.04% | 11 | 3,746 | 80.08% |
UBER240517C00062500 | 2024-04-17 12:46PM EDT | 2024-05-17 | 9.90 | 10.65 | 10.75 | -2.70 | -21.43% | 28 | 530 | 58.15% |
UBER240621C00062500 | 2024-04-17 10:59AM EDT | 2024-06-21 | 12.40 | 11.55 | 11.75 | -1.10 | -8.15% | 3 | 12,254 | 50.81% |
UBER240719C00062500 | 2024-04-16 9:48AM EDT | 2024-07-19 | 13.15 | 12.15 | 12.45 | 0.00 | - | 3 | 832 | 49.68% |
UBER240920C00062500 | 2024-04-15 3:44PM EDT | 2024-09-20 | 15.30 | 14.15 | 14.35 | +0.10 | +0.66% | 7 | 5,363 | 50.11% |
UBER241220C00062500 | 2024-04-17 11:48AM EDT | 2024-12-20 | 16.72 | 16.45 | 16.75 | -1.38 | -7.62% | 280 | 366 | 51.51% |
UBER250117C00062500 | 2024-04-16 2:27PM EDT | 2025-01-17 | 18.75 | 16.95 | 17.10 | 0.00 | - | 14 | 1,236 | 50.80% |
UBER250620C00062500 | 2024-04-17 1:41PM EDT | 2025-06-20 | 19.80 | 20.00 | 21.75 | -2.40 | -10.81% | 1 | 1,177 | 54.94% |
UBER260116C00062500 | 2024-04-17 11:14AM EDT | 2026-01-16 | 23.75 | 22.35 | 23.45 | -4.80 | -16.81% | 1 | 235 | 51.19% |
UBER260618C00062500 | 2024-02-22 2:55PM EDT | 2026-06-18 | 30.00 | 30.05 | 33.75 | 0.00 | - | 1 | 28 | 71.44% |
UBER261218C00062500 | 2024-04-05 11:35AM EDT | 2026-12-18 | 31.50 | 26.80 | 27.90 | 0.00 | - | 1 | 19 | 52.59% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER240419P00062500 | 2024-04-17 3:12PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,881 | 59.38% |
UBER240517P00062500 | 2024-04-17 3:04PM EDT | 2024-05-17 | 0.85 | 0.84 | 0.87 | +0.21 | +32.81% | 509 | 17,864 | 49.93% |
UBER240621P00062500 | 2024-04-17 2:20PM EDT | 2024-06-21 | 1.51 | 1.54 | 1.58 | +0.30 | +24.79% | 302 | 11,080 | 43.24% |
UBER240719P00062500 | 2024-04-16 3:53PM EDT | 2024-07-19 | 1.60 | 1.96 | 2.00 | 0.00 | - | 1,038 | 2,254 | 40.28% |
UBER240920P00062500 | 2024-04-17 10:53AM EDT | 2024-09-20 | 3.15 | 3.25 | 3.35 | +0.23 | +7.88% | 35 | 5,596 | 40.45% |
UBER241220P00062500 | 2024-04-17 12:44PM EDT | 2024-12-20 | 5.00 | 4.70 | 4.85 | +0.79 | +18.76% | 1 | 463 | 39.89% |
UBER250117P00062500 | 2024-04-15 10:32AM EDT | 2025-01-17 | 5.10 | 5.00 | 5.10 | +0.85 | +20.00% | 3 | 2,804 | 39.00% |
UBER250620P00062500 | 2024-04-16 10:12AM EDT | 2025-06-20 | 6.70 | 6.85 | 7.05 | 0.00 | - | 2 | 577 | 38.58% |
UBER260116P00062500 | 2024-04-12 12:01PM EDT | 2026-01-16 | 8.05 | 8.65 | 8.85 | 0.00 | - | 1 | 67 | 37.10% |
UBER260618P00062500 | 2024-03-06 11:46AM EDT | 2026-06-18 | 8.50 | 7.90 | 8.90 | 0.00 | - | 1 | 2 | 33.47% |
UBER261218P00062500 | 2024-04-08 11:37AM EDT | 2026-12-18 | 10.15 | 8.90 | 12.00 | 0.00 | - | 3 | 21 | 37.79% |